6915 千代田インテグレ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	1,971	2,010	1,950	1,950	10,300	1,950
2022-05-24	2,002	2,007	1,950	1,960	22,700	1,960
2022-05-23	1,971	2,010	1,969	2,005	13,900	2,005
2022-05-20	1,917	1,953	1,913	1,953	10,800	1,953
2022-05-19	1,906	1,920	1,852	1,919	25,100	1,919
2022-05-18	1,930	1,938	1,912	1,924	6,200	1,924
2022-05-17	1,963	1,963	1,909	1,921	11,100	1,921
2022-05-16	1,979	1,979	1,892	1,930	20,100	1,930
2022-05-13	2,019	2,021	1,878	1,952	49,600	1,952
2022-05-12	2,086	2,117	2,046	2,066	24,800	2,066
2022-05-11	2,080	2,123	2,022	2,087	53,500	2,087
2022-05-10	2,100	2,107	2,039	2,079	59,300	2,079
2022-05-09	2,117	2,139	2,104	2,104	16,700	2,104
2022-05-06	2,121	2,144	2,095	2,117	23,100	2,117
2022-05-02	2,185	2,185	2,115	2,115	19,900	2,115
2022-04-28	2,077	2,191	2,077	2,188	21,800	2,188
2022-04-27	2,071	2,106	2,060	2,060	40,200	2,060
2022-04-26	2,097	2,145	2,097	2,131	11,100	2,131
2022-04-25	2,178	2,178	2,089	2,097	24,500	2,097
2022-04-22	2,195	2,195	2,153	2,154	8,000	2,154
2022-04-21	2,171	2,216	2,171	2,195	19,600	2,195
2022-04-20	2,149	2,178	2,149	2,160	17,800	2,160
2022-04-19	2,125	2,135	2,125	2,126	5,700	2,126
2022-04-18	2,124	2,132	2,101	2,125	7,400	2,125
2022-04-15	2,085	2,127	2,085	2,124	6,000	2,124
2022-04-14	2,101	2,127	2,098	2,104	9,200	2,104
2022-04-13	2,076	2,106	2,062	2,103	19,800	2,103
2022-04-12	2,102	2,110	2,063	2,078	30,800	2,078
2022-04-11	2,142	2,169	2,091	2,115	21,800	2,115
2022-04-08	2,177	2,222	2,107	2,137	35,600	2,137
2022-04-07	2,120	2,178	2,079	2,177	28,900	2,177
2022-04-06	2,176	2,178	2,139	2,141	10,000	2,141
2022-04-05	2,128	2,203	2,128	2,189	20,600	2,189
2022-04-04	2,137	2,160	2,112	2,126	17,900	2,126
2022-04-01	2,090	2,144	2,071	2,144	13,900	2,144
2022-03-31	2,093	2,143	2,093	2,109	14,900	2,109
2022-03-30	2,171	2,171	2,084	2,116	16,400	2,116
2022-03-29	2,133	2,159	2,083	2,159	19,100	2,159
2022-03-28	2,150	2,157	2,120	2,132	13,800	2,132
2022-03-25	2,152	2,175	2,130	2,150	15,500	2,150
2022-03-24	2,166	2,174	2,138	2,155	18,900	2,155
2022-03-23	2,125	2,169	2,125	2,166	18,700	2,166
2022-03-22	2,085	2,150	2,082	2,095	34,600	2,095
2022-03-18	2,050	2,085	2,021	2,085	30,600	2,085
2022-03-17	2,023	2,061	2,022	2,060	32,500	2,060
2022-03-16	2,066	2,076	2,017	2,024	29,200	2,024
2022-03-15	2,006	2,070	2,006	2,070	13,400	2,070
2022-03-14	2,030	2,044	2,008	2,008	9,400	2,008
2022-03-11	2,005	2,040	2,001	2,026	20,500	2,026
2022-03-10	1,980	2,037	1,980	2,037	16,900	2,037
2022-03-09	1,948	1,975	1,920	1,929	17,100	1,929
2022-03-08	1,948	1,983	1,929	1,948	23,900	1,948
2022-03-07	1,977	1,977	1,915	1,950	22,500	1,950
2022-03-04	2,005	2,017	1,968	1,977	17,100	1,977
2022-03-03	1,990	2,013	1,989	2,005	24,000	2,005
2022-03-02	1,991	2,031	1,990	1,990	19,500	1,990
2022-03-01	1,983	2,041	1,891	2,001	31,800	2,001
2022-02-28	1,923	1,994	1,917	1,983	17,100	1,983
2022-02-25	1,909	1,923	1,890	1,923	7,100	1,923
2022-02-24	1,889	1,903	1,853	1,893	16,400	1,893
2022-02-22	1,902	1,905	1,886	1,899	9,900	1,899
2022-02-21	1,897	1,917	1,885	1,917	7,000	1,917
2022-02-18	1,910	1,917	1,882	1,911	14,300	1,911
2022-02-17	1,941	1,946	1,910	1,914	16,500	1,914
2022-02-16	1,934	1,950	1,919	1,940	37,700	1,940
2022-02-15	1,829	1,939	1,824	1,923	27,100	1,923
2022-02-14	1,880	1,902	1,861	1,869	9,600	1,869
2022-02-10	1,900	1,940	1,894	1,940	10,400	1,940
2022-02-09	1,861	1,892	1,857	1,892	5,000	1,892
2022-02-08	1,898	1,898	1,840	1,854	10,400	1,854
2022-02-07	1,867	1,890	1,864	1,865	10,700	1,865
2022-02-04	1,864	1,895	1,864	1,888	5,900	1,888
2022-02-03	1,898	1,898	1,847	1,864	12,400	1,864
2022-02-02	1,830	1,901	1,830	1,901	15,300	1,901
2022-02-01	1,831	1,854	1,816	1,831	9,700	1,831
2022-01-31	1,807	1,830	1,795	1,830	9,500	1,830
2022-01-28	1,752	1,793	1,752	1,793	6,600	1,793
2022-01-27	1,792	1,796	1,735	1,735	14,100	1,735
2022-01-26	1,774	1,806	1,770	1,792	12,300	1,792
2022-01-25	1,821	1,821	1,774	1,790	21,300	1,790
2022-01-24	1,819	1,850	1,801	1,841	10,700	1,841
2022-01-21	1,861	1,864	1,800	1,819	32,100	1,819
2022-01-20	1,815	1,888	1,815	1,856	11,700	1,856
2022-01-19	1,845	1,883	1,802	1,815	22,400	1,815
2022-01-18	1,870	1,882	1,846	1,862	16,800	1,862
2022-01-17	1,935	1,940	1,858	1,866	42,600	1,866
2022-01-14	1,935	1,947	1,923	1,933	13,400	1,933
2022-01-13	1,995	1,995	1,953	1,953	10,500	1,953
2022-01-12	1,949	1,995	1,949	1,995	5,100	1,995
2022-01-11	2,009	2,009	1,949	1,949	33,300	1,949
2022-01-07	2,024	2,034	1,991	1,992	7,800	1,992
2022-01-06	2,049	2,049	1,999	2,016	16,100	2,016
2022-01-05	2,052	2,064	2,021	2,050	24,300	2,050
2022-01-04	2,053	2,053	2,020	2,052	22,000	2,052

分割・併合履歴： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株